Lineage

LINE
🏛️ usa →
39.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.52 41.52 41.43 41.45 12.0K
09:31 41.45 41.74 41.45 41.74 2.2K
09:32 41.72 41.72 41.72 41.72 3.2K
09:35 41.69 41.69 41.69 41.69 0.1K
09:36 41.75 41.75 41.70 41.75 0.8K
09:37 41.72 41.72 41.72 41.72 1.1K
09:38 42.16 42.16 41.83 41.83 1.1K
09:39 41.87 41.87 41.87 41.87 1.1K
09:40 41.87 41.87 41.87 41.87 0.1K
09:41 42.01 42.04 42.01 42.04 0.8K
09:43 42.24 42.28 42.07 42.28 0.8K
09:44 42.31 42.31 42.31 42.31 0.8K
09:45 42.12 42.23 42.12 42.23 10.2K
09:47 42.22 42.22 42.14 42.14 0.7K
09:48 42.13 42.22 42.13 42.21 2.2K
09:49 42.10 42.10 42.08 42.08 0.8K
09:50 42.08 42.08 42.07 42.08 1.9K
09:51 42.06 42.08 41.98 42.00 4.6K
09:52 42.01 42.02 41.92 41.92 1.7K
09:53 41.92 42.09 41.91 42.05 1.7K
09:54 42.03 42.03 42.03 42.03 1.9K
09:55 42.04 42.04 42.02 42.02 0.8K
09:56 42.02 42.02 42.01 42.01 0.8K
10:00 42.00 42.00 41.92 41.92 1.4K
10:01 41.92 41.92 41.91 41.91 3.7K
10:02 41.84 41.91 41.84 41.91 3.6K
10:05 41.67 41.79 41.67 41.69 2.3K
10:06 41.63 41.63 41.63 41.63 0.2K
10:07 41.64 41.64 41.64 41.64 1.7K
10:08 41.63 41.63 41.63 41.63 2.3K
10:09 41.62 41.63 41.55 41.63 0.7K
10:10 41.61 41.61 41.61 41.61 0.2K
10:11 41.54 41.58 41.54 41.58 1.9K
10:12 41.58 41.60 41.53 41.60 2.9K
10:14 41.53 41.79 41.53 41.79 9.2K
10:15 41.79 41.79 41.79 41.79 0.6K
10:16 41.71 41.83 41.71 41.83 1.6K
10:17 41.84 41.85 41.81 41.84 3.0K
10:19 41.81 41.81 41.80 41.81 2.0K
10:20 41.84 41.88 41.84 41.88 1.2K
10:21 41.92 41.93 41.91 41.93 3.5K
10:22 41.92 42.10 41.90 42.10 10.9K
10:23 41.98 41.98 41.98 41.98 0.2K
10:24 41.98 41.98 41.98 41.98 1.5K
10:25 42.00 42.00 41.99 41.99 3.5K
10:27 42.00 42.00 42.00 42.00 0.6K
10:29 42.00 42.00 42.00 42.00 0.3K
10:30 42.02 42.05 42.02 42.05 1.9K
10:31 42.05 42.05 41.98 41.98 9.0K
10:32 42.00 42.00 41.85 41.91 65.1K
10:33 41.87 41.91 41.85 41.89 3.5K
10:34 41.91 41.91 41.89 41.89 1.2K
10:35 41.86 41.89 41.86 41.89 4.5K
10:36 41.91 41.95 41.91 41.95 7.0K
10:38 41.95 41.95 41.92 41.92 0.8K
10:39 41.90 41.90 41.85 41.85 5.2K
10:40 41.85 41.85 41.82 41.82 3.0K
10:41 41.81 41.85 41.81 41.85 2.6K
10:42 41.87 41.87 41.87 41.87 0.1K
10:43 41.87 41.92 41.87 41.92 2.9K
10:44 41.87 41.87 41.87 41.87 0.6K
10:46 41.82 41.82 41.79 41.82 1.9K
10:47 41.78 41.79 41.78 41.79 1.9K
10:48 41.79 41.79 41.79 41.79 0.4K
10:49 41.79 41.79 41.79 41.79 0.4K
10:50 41.82 41.82 41.82 41.82 1.7K
10:51 41.86 41.86 41.86 41.86 1.9K
10:53 41.87 41.87 41.87 41.87 0.4K
10:54 41.87 41.87 41.87 41.87 0.6K
10:56 41.91 41.95 41.91 41.95 2.1K
10:57 41.95 41.95 41.95 41.95 0.6K
10:58 41.95 41.95 41.95 41.95 1.2K
10:59 41.92 41.92 41.92 41.92 1.0K
11:02 42.00 42.05 42.00 42.05 14.8K
11:03 42.05 42.05 42.05 42.05 0.4K
11:04 42.06 42.06 42.06 42.06 0.7K
11:05 42.06 42.12 42.06 42.12 4.8K
11:06 42.11 42.11 42.11 42.11 1.8K
11:08 42.11 42.11 42.08 42.08 3.9K
11:09 42.09 42.09 42.09 42.09 1.2K
11:10 42.07 42.08 42.07 42.08 1.4K
11:12 41.96 41.96 41.96 41.96 2.4K
11:13 41.95 41.95 41.95 41.95 0.6K
11:14 41.96 41.96 41.93 41.94 1.2K
11:15 41.89 41.89 41.86 41.86 1.4K
11:16 41.86 41.86 41.86 41.86 0.7K
11:18 41.86 41.89 41.86 41.89 4.5K
11:20 41.82 41.82 41.79 41.82 2.3K
11:21 41.82 41.82 41.82 41.82 0.8K
11:23 41.83 41.83 41.78 41.78 0.4K
11:24 41.75 41.81 41.75 41.75 2.6K
11:25 41.79 41.79 41.76 41.76 0.5K
11:26 41.79 41.79 41.79 41.79 0.5K
11:27 41.80 41.80 41.80 41.80 1.1K
11:28 41.80 41.80 41.80 41.80 0.3K
11:29 41.80 41.80 41.80 41.80 0.3K
11:30 41.80 41.80 41.80 41.80 1.0K
11:32 41.80 41.81 41.80 41.81 0.9K
11:33 41.81 41.84 41.81 41.84 5.0K
11:35 41.82 41.83 41.82 41.83 1.3K
11:37 41.79 41.79 41.79 41.79 0.8K
11:38 41.80 41.81 41.80 41.81 4.3K
11:39 41.81 41.81 41.81 41.81 0.4K
11:40 41.81 41.81 41.79 41.79 1.7K
11:41 41.79 41.79 41.79 41.79 1.3K
11:42 41.79 41.79 41.79 41.79 2.7K
11:44 41.80 41.80 41.79 41.79 1.5K
11:45 41.80 41.80 41.80 41.80 0.9K
11:46 41.81 41.82 41.81 41.82 1.5K
11:48 41.82 41.82 41.82 41.82 0.8K
11:49 41.80 41.80 41.80 41.80 0.5K
11:50 41.81 41.81 41.79 41.79 1.5K
11:51 41.80 41.80 41.77 41.77 1.3K
11:52 41.80 41.80 41.80 41.80 1.4K
11:54 41.80 41.80 41.80 41.80 0.4K
11:55 41.80 41.81 41.80 41.81 4.5K
11:57 41.88 41.88 41.88 41.88 0.8K
11:58 41.88 41.90 41.88 41.90 2.7K
12:01 41.90 41.91 41.90 41.91 0.6K
12:02 41.91 41.92 41.91 41.92 0.8K
12:03 41.92 41.92 41.92 41.92 0.8K
12:04 41.94 41.94 41.93 41.93 1.8K
12:05 41.91 41.92 41.90 41.92 5.0K
12:06 41.92 41.92 41.91 41.91 1.6K
12:09 41.92 41.92 41.92 41.92 0.5K
12:11 41.92 41.92 41.87 41.87 5.7K
12:13 41.90 41.91 41.86 41.91 4.6K
12:14 41.90 41.90 41.90 41.90 0.7K
12:16 41.86 41.86 41.86 41.86 2.4K
12:18 41.86 41.86 41.86 41.86 0.6K
12:19 41.82 41.82 41.82 41.82 1.1K
12:21 41.80 41.85 41.80 41.85 2.0K
12:22 41.85 41.86 41.85 41.86 8.6K
12:23 41.86 41.86 41.86 41.86 0.4K
12:24 41.86 41.86 41.86 41.86 0.8K
12:26 41.85 41.85 41.83 41.83 2.9K
12:28 41.83 41.83 41.83 41.83 0.4K
12:29 41.85 41.86 41.85 41.86 2.7K
12:31 41.83 41.86 41.83 41.86 0.8K
12:32 41.86 41.86 41.86 41.86 3.5K
12:33 41.86 41.88 41.86 41.88 15.3K
12:35 41.88 41.88 41.88 41.88 0.7K
12:36 41.89 41.89 41.89 41.89 0.6K
12:38 41.86 41.86 41.86 41.86 0.1K
12:39 41.86 41.86 41.86 41.86 1.0K
12:40 41.89 41.89 41.89 41.89 0.8K
12:41 41.87 41.87 41.87 41.87 1.6K
12:42 41.84 41.84 41.84 41.84 0.9K
12:44 41.85 41.91 41.84 41.90 12.1K
12:45 41.90 41.98 41.90 41.98 12.1K
12:46 41.98 41.98 41.98 41.98 0.2K
12:47 41.98 41.98 41.97 41.97 1.6K
12:48 41.93 41.93 41.93 41.93 0.6K
12:49 41.93 41.93 41.93 41.93 2.4K
12:50 41.90 41.90 41.89 41.89 1.5K
12:53 41.91 41.91 41.91 41.91 0.4K
12:54 41.91 41.91 41.87 41.87 2.2K
12:56 41.85 41.85 41.81 41.81 2.8K
12:59 41.79 41.79 41.79 41.79 0.8K
13:00 41.76 41.77 41.76 41.77 2.8K
13:01 41.77 41.77 41.74 41.74 1.8K
13:02 41.74 41.74 41.74 41.74 0.7K
13:03 41.77 41.77 41.73 41.73 1.7K
13:04 41.76 41.76 41.75 41.75 2.9K
13:06 41.75 41.75 41.71 41.75 2.5K
13:07 41.75 41.75 41.66 41.68 2.3K
13:08 41.67 41.67 41.67 41.67 0.9K
13:09 41.67 41.71 41.67 41.71 4.0K
13:10 41.73 41.73 41.73 41.73 1.5K
13:11 41.73 41.73 41.73 41.73 1.1K
13:13 41.73 41.73 41.73 41.73 1.2K
13:14 41.75 41.77 41.75 41.76 5.5K
13:15 41.76 41.76 41.76 41.76 0.3K
13:16 41.76 41.76 41.76 41.76 0.7K
13:17 41.76 41.76 41.76 41.76 1.1K
13:18 41.76 41.76 41.76 41.76 0.5K
13:19 41.76 41.76 41.76 41.76 0.9K
13:20 41.76 41.76 41.76 41.76 0.7K
13:21 41.76 41.76 41.76 41.76 1.3K
13:22 41.76 41.76 41.75 41.75 0.5K
13:23 41.75 41.75 41.70 41.75 5.3K
13:24 41.73 41.73 41.73 41.73 0.1K
13:25 41.74 41.74 41.74 41.74 1.1K
13:26 41.74 41.74 41.74 41.74 0.7K
13:27 41.74 41.74 41.74 41.74 0.3K
13:28 41.74 41.77 41.74 41.74 0.9K
13:29 41.74 41.75 41.74 41.75 1.4K
13:30 41.77 41.77 41.70 41.70 1.0K
13:31 41.79 41.79 41.72 41.72 1.1K
13:32 41.78 41.78 41.78 41.78 1.2K
13:33 41.78 41.78 41.78 41.78 2.9K
13:34 41.78 41.78 41.78 41.78 3.1K
13:35 41.78 41.78 41.77 41.78 1.2K
13:36 41.80 41.80 41.78 41.78 2.5K
13:37 41.78 41.78 41.73 41.74 2.7K
13:38 41.74 41.74 41.74 41.74 1.5K
13:39 41.74 41.74 41.72 41.73 1.8K
13:40 41.73 41.73 41.73 41.73 0.9K
13:41 41.73 41.73 41.73 41.73 0.2K
13:42 41.76 41.78 41.75 41.78 4.0K
13:43 41.79 41.79 41.78 41.78 1.0K
13:44 41.76 41.77 41.73 41.73 2.2K
13:45 41.76 41.76 41.76 41.76 0.4K
13:46 41.76 41.76 41.76 41.76 0.4K
13:47 41.76 41.77 41.76 41.76 1.3K
13:48 41.76 41.76 41.76 41.76 0.8K
13:49 41.72 41.72 41.72 41.72 1.3K
13:50 41.70 41.71 41.70 41.71 1.5K
13:51 41.71 41.71 41.71 41.71 1.0K
13:52 41.69 41.69 41.69 41.69 2.5K
13:54 41.70 41.70 41.70 41.70 2.5K
13:55 41.71 41.71 41.71 41.71 0.8K
13:56 41.71 41.71 41.71 41.71 1.7K
13:57 41.71 41.71 41.71 41.71 0.7K
13:58 41.71 41.73 41.71 41.72 4.7K
13:59 41.72 41.75 41.72 41.75 2.0K
14:00 41.75 41.76 41.75 41.76 0.8K
14:01 41.77 41.77 41.75 41.75 2.5K
14:02 41.77 41.77 41.75 41.75 0.8K
14:03 41.76 41.76 41.76 41.76 0.9K
14:04 41.76 41.76 41.76 41.76 0.4K
14:05 41.75 41.75 41.75 41.75 0.8K
14:06 41.70 41.70 41.70 41.70 2.8K
14:08 41.69 41.69 41.69 41.69 1.4K
14:09 41.69 41.69 41.69 41.69 0.8K
14:10 41.70 41.70 41.69 41.69 1.6K
14:11 41.69 41.69 41.67 41.67 2.4K
14:12 41.66 41.66 41.66 41.66 1.3K
14:13 41.66 41.66 41.64 41.65 1.6K
14:14 41.65 41.65 41.62 41.62 1.0K
14:15 41.62 41.65 41.62 41.64 1.1K
14:16 41.61 41.64 41.61 41.64 2.1K
14:17 41.64 41.64 41.61 41.61 0.7K
14:18 41.61 41.64 41.61 41.64 0.8K
14:19 41.64 41.64 41.61 41.64 1.0K
14:20 41.61 41.64 41.61 41.61 2.4K
14:21 41.60 41.61 41.56 41.56 3.1K
14:22 41.56 41.57 41.56 41.57 0.5K
14:23 41.60 41.60 41.57 41.57 1.1K
14:24 41.57 41.64 41.57 41.64 5.2K
14:25 41.65 41.65 41.63 41.65 0.6K
14:26 41.65 41.65 41.65 41.65 1.2K
14:27 41.66 41.66 41.65 41.65 1.9K
14:28 41.65 41.68 41.65 41.66 3.5K
14:29 41.64 41.64 41.63 41.64 1.6K
14:30 41.64 41.64 41.61 41.61 1.2K
14:31 41.62 41.62 41.60 41.60 1.8K
14:32 41.60 41.61 41.60 41.61 0.9K
14:33 41.61 41.61 41.61 41.61 0.1K
14:34 41.61 41.61 41.61 41.61 0.6K
14:35 41.62 41.62 41.62 41.62 0.4K
14:36 41.64 41.64 41.64 41.64 0.6K
14:37 41.62 41.63 41.61 41.63 1.3K
14:38 41.63 41.63 41.63 41.63 0.7K
14:40 41.63 41.63 41.63 41.63 2.4K
14:41 41.63 41.63 41.63 41.63 0.6K
14:42 41.63 41.63 41.61 41.61 0.8K
14:43 41.62 41.62 41.61 41.61 0.6K
14:44 41.62 41.65 41.62 41.65 4.3K
14:45 41.66 41.66 41.65 41.65 1.2K
14:46 41.66 41.66 41.65 41.65 0.7K
14:47 41.65 41.66 41.65 41.65 0.8K
14:48 41.65 41.66 41.65 41.65 0.9K
14:49 41.66 41.66 41.66 41.66 0.5K
14:50 41.65 41.65 41.63 41.63 1.8K
14:51 41.64 41.65 41.64 41.65 1.2K
14:52 41.65 41.65 41.65 41.65 0.4K
14:53 41.63 41.65 41.60 41.62 5.1K
14:54 41.62 41.63 41.62 41.63 2.9K
14:55 41.63 41.63 41.62 41.62 1.1K
14:56 41.62 41.62 41.62 41.62 0.5K
14:57 41.63 41.63 41.62 41.62 0.6K
14:58 41.64 41.64 41.64 41.64 3.2K
14:59 41.64 41.64 41.63 41.63 1.4K
15:00 41.63 41.63 41.63 41.63 0.3K
15:01 41.63 41.64 41.63 41.64 0.5K
15:02 41.64 41.65 41.64 41.65 1.6K
15:03 41.65 41.65 41.65 41.65 1.2K
15:04 41.64 41.67 41.64 41.67 4.1K
15:05 41.70 41.71 41.70 41.71 2.1K
15:06 41.72 41.72 41.72 41.72 0.5K
15:07 41.74 41.74 41.72 41.72 1.7K
15:08 41.70 41.73 41.70 41.73 1.0K
15:09 41.73 41.73 41.70 41.70 2.4K
15:10 41.70 41.71 41.70 41.71 0.5K
15:11 41.73 41.76 41.73 41.76 2.5K
15:12 41.75 41.75 41.75 41.75 0.7K
15:13 41.75 41.75 41.75 41.75 0.8K
15:14 41.75 41.78 41.75 41.75 4.0K
15:15 41.74 41.74 41.73 41.73 2.1K
15:17 41.73 41.73 41.73 41.73 0.9K
15:18 41.72 41.74 41.72 41.74 0.6K
15:19 41.74 41.74 41.74 41.74 1.2K
15:20 41.74 41.75 41.74 41.74 1.1K
15:21 41.75 41.75 41.71 41.71 4.7K
15:22 41.73 41.73 41.73 41.73 0.9K
15:23 41.71 41.74 41.71 41.74 2.7K
15:24 41.74 41.75 41.74 41.75 3.1K
15:25 41.75 41.76 41.75 41.76 1.3K
15:26 41.75 41.76 41.75 41.76 4.1K
15:27 41.76 41.76 41.75 41.76 1.4K
15:28 41.76 41.76 41.73 41.73 1.3K
15:29 41.73 41.74 41.73 41.74 3.7K
15:30 41.74 41.75 41.74 41.75 2.8K
15:31 41.75 41.75 41.75 41.75 0.2K
15:32 41.75 41.75 41.73 41.73 1.8K
15:33 41.74 41.74 41.74 41.74 3.1K
15:34 41.74 41.74 41.74 41.74 0.9K
15:35 41.74 41.74 41.73 41.73 2.1K
15:36 41.74 41.74 41.73 41.74 1.3K
15:37 41.74 41.75 41.74 41.74 1.3K
15:38 41.72 41.72 41.72 41.72 2.9K
15:39 41.72 41.72 41.71 41.71 2.4K
15:40 41.72 41.72 41.72 41.72 0.8K
15:41 41.72 41.72 41.72 41.72 2.2K
15:42 41.72 41.72 41.71 41.71 2.9K
15:43 41.71 41.72 41.71 41.72 4.2K
15:44 41.72 41.74 41.72 41.74 3.2K
15:45 41.74 41.76 41.74 41.75 6.3K
15:46 41.75 41.76 41.75 41.75 2.6K
15:47 41.75 41.77 41.75 41.77 3.1K
15:48 41.77 41.77 41.76 41.77 2.0K
15:49 41.76 41.77 41.76 41.77 4.2K
15:50 41.79 41.80 41.75 41.75 11.6K
15:51 41.73 41.73 41.71 41.71 3.7K
15:52 41.71 41.77 41.70 41.75 10.1K
15:53 41.75 41.75 41.75 41.75 3.1K
15:54 41.76 41.86 41.76 41.86 14.7K
15:55 41.87 41.93 41.87 41.93 15.9K
15:56 41.93 41.97 41.93 41.97 9.4K
15:57 41.97 41.97 41.94 41.95 14.0K
15:58 41.94 41.99 41.93 41.94 42.7K
15:59 41.96 41.96 41.90 41.91 266.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available